International Business Machines Corporation (BVMF:IBMB34)
Brazil · Delayed Price · Currency is BRL 1,309.10
+9.58 (0.74%)
Last updated: Aug 26, 2025
BVMF:IBMB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,321.00 | 1,328.67 | 1,320.90 | 1,328.67 | - | -0.05% | 289 |
| Aug 27, 2025 | 1,328.36 | 1,329.34 | 1,328.36 | 1,329.34 | - | 1.29% | 11 |
| Aug 26, 2025 | 1,306.98 | 1,314.95 | 1,306.98 | 1,312.36 | - | 0.99% | 119 |
| Aug 25, 2025 | 1,323.09 | 1,323.09 | 1,299.52 | 1,299.52 | - | -0.80% | 116 |
| Aug 22, 2025 | 1,290.00 | 1,319.30 | 1,290.00 | 1,310.00 | - | -0.41% | 215 |
| Aug 21, 2025 | 1,320.70 | 1,325.27 | 1,315.33 | 1,315.33 | - | -0.41% | 23 |
| Aug 20, 2025 | 1,348.34 | 1,348.34 | 1,319.36 | 1,320.69 | - | -1.07% | 38 |
| Aug 19, 2025 | 1,314.80 | 1,334.99 | 1,314.80 | 1,334.99 | - | 2.77% | 24 |
| Aug 18, 2025 | 1,310.97 | 1,310.97 | 1,297.58 | 1,299.03 | - | 0.08% | 10 |
| Aug 15, 2025 | 1,282.56 | 1,301.58 | 1,281.28 | 1,298.00 | - | 1.01% | 641 |
| Aug 14, 2025 | 1,290.90 | 1,290.90 | 1,285.05 | 1,285.05 | - | -0.84% | 19 |
| Aug 13, 2025 | 1,289.05 | 1,297.94 | 1,289.05 | 1,295.94 | - | 2.72% | 46 |
| Aug 12, 2025 | 1,299.85 | 1,299.85 | 1,260.00 | 1,261.62 | - | -1.97% | 57 |
| Aug 11, 2025 | 1,320.00 | 1,323.96 | 1,277.76 | 1,287.00 | - | -2.22% | 198 |
| Aug 8, 2025 | 1,375.01 | 1,375.01 | 1,316.25 | 1,316.25 | - | -4.27% | 2,439 |
| Aug 7, 2025 | 1,391.98 | 1,392.00 | 1,375.02 | 1,375.02 | - | -0.32% | 17 |
| Aug 6, 2025 | 1,372.00 | 1,379.72 | 1,369.97 | 1,379.47 | - | -0.26% | 12 |
| Aug 5, 2025 | 1,383.00 | 1,392.42 | 1,376.10 | 1,383.05 | - | - | 20 |
| Aug 4, 2025 | 1,394.80 | 1,394.80 | 1,380.18 | 1,383.00 | - | 0.14% | 13 |
| Aug 1, 2025 | 1,377.15 | 1,381.00 | 1,377.00 | 1,381.00 | - | -3.89% | 30 |
| Jul 31, 2025 | 1,446.50 | 1,446.50 | 1,436.95 | 1,436.95 | - | -0.68% | 139 |
| Jul 30, 2025 | 1,468.00 | 1,468.00 | 1,444.26 | 1,446.86 | - | -1.48% | 11 |
| Jul 29, 2025 | 1,470.31 | 1,477.35 | 1,461.18 | 1,468.53 | - | -0.12% | 29 |
| Jul 28, 2025 | 1,454.35 | 1,473.85 | 1,447.10 | 1,470.30 | - | 0.71% | 69 |
| Jul 25, 2025 | 1,440.25 | 1,459.97 | 1,425.60 | 1,459.97 | - | 2.17% | 53 |
| Jul 24, 2025 | 1,450.75 | 1,450.75 | 1,404.00 | 1,428.96 | - | -8.43% | 494 |
| Jul 23, 2025 | 1,583.21 | 1,583.21 | 1,560.58 | 1,560.58 | - | -0.86% | 29 |
| Jul 22, 2025 | 1,582.00 | 1,583.18 | 1,567.58 | 1,574.10 | - | -1.30% | 35 |
| Jul 21, 2025 | 1,609.93 | 1,609.93 | 1,593.18 | 1,594.77 | - | 0.05% | 26 |
| Jul 18, 2025 | 1,593.17 | 1,595.88 | 1,590.50 | 1,594.00 | - | 1.43% | 142 |
| Jul 17, 2025 | 1,572.21 | 1,572.21 | 1,571.49 | 1,571.49 | - | 0.60% | 28 |
| Jul 16, 2025 | 1,565.27 | 1,565.29 | 1,562.15 | 1,562.15 | - | -0.70% | 145 |
| Jul 15, 2025 | 1,589.94 | 1,589.94 | 1,573.16 | 1,573.16 | - | -0.07% | 17 |
| Jul 14, 2025 | 1,602.65 | 1,602.65 | 1,565.47 | 1,574.20 | - | -0.79% | 13 |
| Jul 11, 2025 | 1,612.04 | 1,612.04 | 1,586.80 | 1,586.80 | - | -0.58% | 16 |
| Jul 10, 2025 | 1,577.00 | 1,596.09 | 1,577.00 | 1,596.09 | - | 0.30% | 4 |
| Jul 9, 2025 | 1,591.33 | 1,591.33 | 1,591.33 | 1,591.33 | - | -0.82% | 1 |
| Jul 8, 2025 | 1,602.00 | 1,604.55 | 1,602.00 | 1,604.55 | - | -0.74% | 5 |
| Jul 7, 2025 | 1,586.32 | 1,616.55 | 1,586.32 | 1,616.55 | - | 2.88% | 22 |
| Jul 4, 2025 | 1,592.83 | 1,593.44 | 1,571.35 | 1,571.35 | - | -1.25% | 6 |
| Jul 3, 2025 | 1,530.34 | 1,591.20 | 1,530.34 | 1,591.20 | - | 1.91% | 14 |
| Jul 2, 2025 | 1,558.20 | 1,585.23 | 1,558.20 | 1,561.44 | - | -1.94% | 126 |
| Jul 1, 2025 | 1,593.60 | 1,593.60 | 1,592.31 | 1,592.31 | - | -0.02% | 17 |
| Jun 30, 2025 | 1,610.94 | 1,610.94 | 1,592.66 | 1,592.66 | - | -0.15% | 3 |
| Jun 27, 2025 | 1,600.94 | 1,601.44 | 1,595.00 | 1,595.00 | - | -1.02% | 17 |
| Jun 26, 2025 | 1,611.37 | 1,611.37 | 1,611.37 | 1,611.37 | - | - | - |
| Jun 25, 2025 | 1,633.92 | 1,643.35 | 1,610.27 | 1,611.37 | - | -0.81% | 41 |
| Jun 24, 2025 | 1,600.03 | 1,624.48 | 1,596.29 | 1,624.48 | - | 1.98% | 6 |
| Jun 23, 2025 | 1,571.70 | 1,593.00 | 1,571.70 | 1,593.00 | - | 3.11% | 2,425 |
| Jun 20, 2025 | 1,543.00 | 1,544.99 | 1,543.00 | 1,544.99 | - | -1.72% | 4 |